Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.06
-0.65 (-2.26%)
Dec 20, 2024, 4:00 PM EST
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.26% |
| Dec 19, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.04 | 0.07% |
| Dec 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.02 | -1.38% |
| Dec 17, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.41 | -0.65% |
| Dec 16, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.60 | -0.41% |
| Dec 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.71 | -0.14% |
| Dec 12, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.75 | -0.54% |
| Dec 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.91 | 0.30% |
| Dec 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.82 | -1.27% |
| Dec 9, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.19 | 1.63% |
| Dec 6, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.72 | 0.24% |
| Dec 5, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.65 | 0.51% |
| Dec 4, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.51 | 0.14% |
| Dec 3, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.47 | 0.66% |
| Dec 2, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.28 | 0.70% |
| Nov 29, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.09 | 0.28% |
| Nov 27, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.01 | 0.14% |
| Nov 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 27.97 | -0.42% |
| Nov 25, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.09 | 0.07% |
| Nov 22, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.07 | -0.03% |
| Nov 21, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.08 | -0.55% |
| Nov 20, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.23 | -0.03% |
| Nov 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.24 | 0.49% |
| Nov 18, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.11 | 0.74% |
| Nov 15, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 27.90 | -0.45% |
| Nov 14, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.03 | -0.55% |
| Nov 13, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.19 | -0.65% |
| Nov 12, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.37 | -1.76% |
| Nov 11, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.88 | -0.61% |
| Nov 8, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.05 | -1.69% |
| Nov 7, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.55 | 1.41% |
| Nov 6, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.14 | -0.53% |
| Nov 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 1.56% |
| Nov 4, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.85 | 0.17% |
| Nov 1, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.80 | 0.58% |
| Oct 31, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.63 | -0.54% |
| Oct 30, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.79 | -0.87% |
| Oct 29, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.04 | -0.27% |
| Oct 28, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.12 | 0.34% |
| Oct 25, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.02 | - |
| Oct 24, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.02 | -0.27% |
| Oct 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.10 | -0.53% |
| Oct 22, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.26 | -0.50% |
| Oct 21, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.41 | -0.40% |
| Oct 18, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.52 | 1.34% |
| Oct 17, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.13 | -0.57% |
| Oct 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.30 | 0.74% |
| Oct 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.08 | -1.94% |
| Oct 14, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.66 | -0.20% |
| Oct 11, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.72 | 0.46% |
| Oct 10, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.58 | 0.43% |
| Oct 9, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.45 | -0.85% |
| Oct 8, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.71 | -1.97% |
| Oct 7, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.30 | 0.19% |
| Oct 4, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.25 | 1.18% |
| Oct 3, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.89 | -1.03% |
| Oct 2, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.21 | 1.38% |
| Oct 1, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 29.80 | 0.86% |
| Sep 30, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.54 | -0.36% |
| Sep 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.65 | 0.16% |
| Sep 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.60 | 2.57% |
| Sep 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.86 | -0.17% |
| Sep 24, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.91 | 2.64% |
| Sep 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.17 | 0.73% |
| Sep 20, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.96 | -0.42% |
| Sep 19, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.00 | 2.02% |
| Sep 18, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.44 | -0.46% |
| Sep 17, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.57 | 0.28% |
| Sep 16, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.49 | 0.39% |
| Sep 13, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.38 | 0.25% |
| Sep 12, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.31 | 0.79% |
| Sep 11, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.10 | 0.54% |
| Sep 10, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 26.95 | -0.29% |
| Sep 9, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.03 | 0.65% |
| Sep 6, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.86 | -1.39% |
| Sep 5, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.24 | 0.32% |
| Sep 4, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.15 | -0.04% |
| Sep 3, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.16 | -1.59% |
| Aug 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.60 | 0.35% |
| Aug 29, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.50 | 0.28% |
| Aug 28, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.42 | -0.64% |
| Aug 27, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.60 | 0.14% |
| Aug 26, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.56 | -0.39% |
| Aug 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 27.66 | 1.00% |
| Aug 22, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.39 | -0.95% |
| Aug 21, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.66 | 0.42% |
| Aug 20, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.54 | -0.88% |
| Aug 19, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 27.78 | 0.81% |
| Aug 16, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.56 | 0.64% |
| Aug 15, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.38 | 1.08% |
| Aug 14, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.09 | -0.39% |
| Aug 13, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.20 | 0.68% |
| Aug 12, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.01 | 0.33% |
| Aug 9, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.92 | 0.47% |
| Aug 8, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.80 | 1.81% |
| Aug 7, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.32 | 0.82% |
| Aug 6, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.11 | 0.60% |
| Aug 5, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.95 | -2.38% |
| Aug 2, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.58 | -1.44% |
| Aug 1, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.97 | -1.21% |